FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.860 USD  -0.350 (-3.80%)
Official Closing Price  /  Updated: 7:56 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.11 11.18 11.08 11.11 6,257,769 +0.00(+0.00%)
Mar 30, 2017 11.12 11.15 11.07 11.11 4,545,684 -0.01(-0.09%)
Mar 29, 2017 11.04 11.15 11.02 11.12 10,132,976 -0.19(-1.68%)
Mar 28, 2017 11.25 11.37 11.24 11.31 12,217,149 +0.08(+0.71%)
Mar 27, 2017 11.14 11.23 11.11 11.23 8,042,634 +0.09(+0.81%)
Mar 24, 2017 11.21 11.26 11.14 11.14 6,682,170 -0.06(-0.54%)
Mar 23, 2017 11.16 11.23 11.15 11.20 7,874,959 +0.05(+0.45%)
Mar 22, 2017 11.10 11.19 11.10 11.15 7,705,379 +0.06(+0.54%)
Mar 21, 2017 11.11 11.15 11.03 11.09 9,892,480 +0.01(+0.09%)
Mar 20, 2017 11.02 11.15 11.01 11.08 7,745,893 +0.08(+0.73%)
Mar 17, 2017 10.98 11.07 10.95 11.00 14,460,951 +0.05(+0.46%)
Mar 16, 2017 11.02 11.02 10.91 10.95 8,856,281 +0.00(+0.00%)
Mar 15, 2017 10.84 11.03 10.84 10.95 11,002,192 +0.15(+1.39%)
Mar 14, 2017 10.83 10.84 10.77 10.80 5,011,913 -0.01(-0.09%)
Mar 13, 2017 10.96 11.04 10.79 10.81 6,056,043 -0.16(-1.46%)
Mar 10, 2017 10.73 10.99 10.79 10.97 8,419,749 +0.24(+2.24%)
Mar 09, 2017 10.80 10.92 10.62 10.73 8,709,500 -0.06(-0.56%)
Mar 08, 2017 10.98 10.98 10.78 10.79 7,902,346 -0.19(-1.73%)
Mar 07, 2017 10.97 11.00 10.95 10.98 5,389,603 -0.02(-0.18%)
Mar 06, 2017 10.96 11.00 10.92 11.00 6,404,968 +0.04(+0.36%)
Mar 03, 2017 10.93 10.97 10.87 10.96 4,530,511 +0.03(+0.27%)
Mar 02, 2017 10.89 10.96 10.89 10.93 4,730,800 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.